Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250321C00026000 | 2024-08-26 9:52AM EDT | 26.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RRC250321C00027000 | 2024-08-08 9:46AM EDT | 27.00 | 4.70 | 3.70 | 4.00 | 0.00 | - | - | 1 | 36.01% |
| RRC250321C00028000 | 2024-09-03 3:59PM EDT | 28.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RRC250321C00029000 | 2024-08-19 1:59PM EDT | 29.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RRC250321C00030000 | 2024-09-13 10:46AM EDT | 30.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RRC250321C00031000 | 2024-08-22 10:30AM EDT | 31.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RRC250321C00032000 | 2024-09-10 1:47PM EDT | 32.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RRC250321C00033000 | 2024-09-10 1:14PM EDT | 33.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RRC250321C00034000 | 2024-09-06 9:54AM EDT | 34.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RRC250321C00035000 | 2024-09-06 12:57PM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RRC250321C00036000 | 2024-08-30 2:59PM EDT | 36.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RRC250321C00039000 | 2024-08-13 10:00AM EDT | 39.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | - | 1 | 36.18% |
| RRC250321C00040000 | 2024-09-03 10:58AM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| RRC250321C00043000 | 2024-08-06 9:59AM EDT | 43.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 1 | 7 | 38.92% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250321P00023000 | 2024-08-19 10:42AM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RRC250321P00024000 | 2024-09-05 11:13AM EDT | 24.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RRC250321P00026000 | 2024-09-12 10:30AM EDT | 26.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RRC250321P00028000 | 2024-09-05 12:10PM EDT | 28.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RRC250321P00029000 | 2024-09-06 1:23PM EDT | 29.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
| RRC250321P00030000 | 2024-09-09 3:12PM EDT | 30.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RRC250321P00031000 | 2024-09-05 9:46AM EDT | 31.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC250321P00032000 | 2024-09-13 11:28AM EDT | 32.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RRC250321P00033000 | 2024-09-11 9:49AM EDT | 33.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC250321P00034000 | 2024-08-15 3:46PM EDT | 34.00 | 4.85 | 5.60 | 5.90 | 0.00 | - | - | 1 | 30.42% |
| RRC250321P00036000 | 2024-08-12 12:26PM EDT | 36.00 | 6.50 | 6.60 | 7.80 | 0.00 | - | - | 1 | 34.35% |
| RRC250321P00037000 | 2024-08-14 12:31PM EDT | 37.00 | 7.50 | 8.00 | 8.40 | 0.00 | - | 1 | 13 | 29.54% |
| RRC250321P00038000 | 2024-07-29 9:49AM EDT | 38.00 | 7.10 | 8.10 | 9.10 | 0.00 | - | - | 12 | 23.63% |
| RRC250321P00039000 | 2024-08-13 10:35AM EDT | 39.00 | 9.40 | 9.00 | 10.40 | 0.00 | - | - | 16 | 33.69% |
© 2024 Yahoo. All rights reserved.